SS&C Technologies Holdings, Inc. (SSNC)
NASDAQ: SSNC · Real-Time Price · USD
81.03
-1.26 (-1.53%)
Oct 13, 2025, 3:13 PM EDT - Market open
SSNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 82.55 | 83.59 | 81.17 | 81.29 | - | -1.22% | 649,413 |
| Oct 10, 2025 | 84.89 | 84.94 | 82.24 | 82.29 | 82.29 | -2.83% | 1,518,899 |
| Oct 9, 2025 | 86.87 | 86.87 | 84.60 | 84.69 | 84.69 | -2.44% | 1,290,879 |
| Oct 8, 2025 | 88.00 | 88.00 | 86.37 | 86.81 | 86.81 | -0.97% | 1,211,930 |
| Oct 7, 2025 | 87.82 | 87.92 | 87.21 | 87.66 | 87.66 | 0.39% | 1,397,727 |
| Oct 6, 2025 | 88.01 | 88.04 | 86.23 | 87.32 | 87.32 | -0.65% | 1,040,688 |
| Oct 3, 2025 | 87.45 | 88.35 | 87.26 | 87.89 | 87.89 | 0.47% | 780,249 |
| Oct 2, 2025 | 87.92 | 88.22 | 87.27 | 87.48 | 87.48 | -0.68% | 778,495 |
| Oct 1, 2025 | 88.28 | 88.86 | 87.73 | 88.08 | 88.08 | -0.77% | 1,117,624 |
| Sep 30, 2025 | 87.82 | 88.84 | 87.82 | 88.76 | 88.76 | 0.73% | 1,134,623 |
| Sep 29, 2025 | 88.24 | 88.60 | 87.46 | 88.12 | 88.12 | 0.28% | 1,038,857 |
| Sep 26, 2025 | 87.54 | 88.14 | 87.22 | 87.87 | 87.87 | 0.86% | 896,081 |
| Sep 25, 2025 | 87.80 | 88.01 | 86.92 | 87.12 | 87.12 | -0.92% | 1,148,476 |
| Sep 24, 2025 | 88.77 | 88.95 | 87.52 | 87.93 | 87.93 | -0.99% | 1,285,618 |
| Sep 23, 2025 | 89.98 | 90.22 | 88.12 | 88.81 | 88.81 | -0.93% | 749,078 |
| Sep 22, 2025 | 88.39 | 89.70 | 88.15 | 89.64 | 89.64 | 1.19% | 1,202,057 |
| Sep 19, 2025 | 89.48 | 89.48 | 88.37 | 88.59 | 88.59 | -0.74% | 2,101,118 |
| Sep 18, 2025 | 88.61 | 89.69 | 88.15 | 89.25 | 89.25 | 0.47% | 1,020,435 |
| Sep 17, 2025 | 88.46 | 90.17 | 88.15 | 88.83 | 88.83 | 0.42% | 980,463 |
| Sep 16, 2025 | 88.44 | 88.94 | 87.65 | 88.46 | 88.46 | -0.32% | 1,139,375 |
| Sep 15, 2025 | 89.28 | 89.99 | 88.72 | 88.74 | 88.74 | -0.53% | 863,883 |
| Sep 12, 2025 | 90.00 | 90.06 | 89.05 | 89.21 | 89.21 | -0.98% | 765,665 |
| Sep 11, 2025 | 88.65 | 90.26 | 87.01 | 90.09 | 90.09 | 1.84% | 1,066,557 |
| Sep 10, 2025 | 88.84 | 89.33 | 88.11 | 88.46 | 88.46 | -0.36% | 920,033 |
| Sep 9, 2025 | 88.73 | 88.99 | 88.12 | 88.78 | 88.78 | -0.10% | 881,394 |
| Sep 8, 2025 | 88.84 | 89.24 | 87.70 | 88.87 | 88.87 | 0.08% | 939,181 |
| Sep 5, 2025 | 89.24 | 89.90 | 88.46 | 88.80 | 88.80 | 0.08% | 840,654 |
| Sep 4, 2025 | 87.47 | 88.79 | 87.09 | 88.73 | 88.73 | 1.77% | 1,031,778 |
| Sep 3, 2025 | 87.21 | 87.69 | 85.99 | 87.19 | 87.19 | -0.38% | 860,860 |
| Sep 2, 2025 | 87.38 | 88.11 | 86.54 | 87.52 | 87.52 | -1.29% | 968,605 |
| Aug 29, 2025 | 88.64 | 88.97 | 87.79 | 88.66 | 88.39 | 0.33% | 1,020,174 |
| Aug 28, 2025 | 89.68 | 89.75 | 88.23 | 88.37 | 88.10 | -1.25% | 774,316 |
| Aug 27, 2025 | 89.20 | 90.20 | 89.20 | 89.49 | 89.22 | -0.06% | 882,027 |
| Aug 26, 2025 | 89.36 | 89.85 | 88.99 | 89.54 | 89.27 | 0.18% | 1,255,193 |
| Aug 25, 2025 | 90.00 | 90.81 | 89.24 | 89.38 | 89.11 | -0.91% | 915,165 |
| Aug 22, 2025 | 88.75 | 91.07 | 88.75 | 90.20 | 89.92 | 1.69% | 1,923,985 |
| Aug 21, 2025 | 87.45 | 88.99 | 87.36 | 88.70 | 88.43 | 0.91% | 1,461,880 |
| Aug 20, 2025 | 88.00 | 88.25 | 87.37 | 87.90 | 87.63 | 0.05% | 1,084,615 |
| Aug 19, 2025 | 87.00 | 88.32 | 86.87 | 87.86 | 87.59 | 1.09% | 1,183,654 |
| Aug 18, 2025 | 86.89 | 87.29 | 86.47 | 86.91 | 86.64 | 0.09% | 1,747,670 |
| Aug 15, 2025 | 88.00 | 88.16 | 86.75 | 86.83 | 86.56 | -1.16% | 1,222,305 |
| Aug 14, 2025 | 87.47 | 88.17 | 87.10 | 87.85 | 87.58 | -0.08% | 1,063,958 |
| Aug 13, 2025 | 86.27 | 88.00 | 86.05 | 87.92 | 87.65 | 2.14% | 855,944 |
| Aug 12, 2025 | 85.61 | 86.19 | 85.20 | 86.08 | 85.82 | 0.64% | 824,044 |
| Aug 11, 2025 | 86.87 | 87.24 | 85.41 | 85.53 | 85.27 | -1.46% | 1,092,910 |
| Aug 8, 2025 | 86.38 | 87.54 | 86.28 | 86.80 | 86.53 | 0.50% | 1,202,210 |
| Aug 7, 2025 | 86.50 | 86.99 | 85.66 | 86.37 | 86.10 | 0.23% | 1,305,383 |
| Aug 6, 2025 | 86.10 | 86.31 | 85.21 | 86.17 | 85.91 | 0.27% | 1,254,577 |
| Aug 5, 2025 | 85.55 | 86.14 | 85.02 | 85.94 | 85.68 | 0.64% | 1,239,623 |
| Aug 4, 2025 | 84.30 | 85.47 | 83.85 | 85.39 | 85.13 | 1.38% | 917,506 |